Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 109.30 | 109.54 | 109.01 | 109.49 | 193,728 | +0.27(+0.25%) |
May 29, 2014 | 108.86 | 109.24 | 108.78 | 109.22 | 77,953 | +0.66(+0.61%) |
May 28, 2014 | 108.96 | 109.04 | 108.49 | 108.55 | 564,190 | -0.34(-0.31%) |
May 27, 2014 | 108.72 | 108.91 | 108.26 | 108.89 | 308,611 | +0.66(+0.61%) |
May 23, 2014 | 108.15 | 108.24 | 108.24 | 108.24 | 92,711 | +0.03(+0.02%) |
May 22, 2014 | 107.42 | 108.53 | 107.26 | 108.21 | 81,405 | +0.81(+0.76%) |
May 21, 2014 | 106.84 | 107.54 | 106.84 | 107.40 | 89,511 | +0.71(+0.66%) |
May 20, 2014 | 107.35 | 107.40 | 106.30 | 106.69 | 149,981 | -0.73(-0.68%) |
May 19, 2014 | 106.68 | 107.45 | 106.47 | 107.43 | 166,587 | +0.75(+0.70%) |
May 16, 2014 | 106.53 | 106.74 | 105.90 | 106.68 | 122,907 | +0.32(+0.30%) |
May 15, 2014 | 106.93 | 107.16 | 105.85 | 106.35 | 285,851 | -1.11(-1.03%) |
May 14, 2014 | 107.29 | 107.81 | 106.97 | 107.46 | 109,621 | +0.05(+0.05%) |
May 13, 2014 | 107.45 | 107.85 | 107.35 | 107.41 | 94,067 | +0.06(+0.06%) |
May 12, 2014 | 106.64 | 107.42 | 106.51 | 107.35 | 114,818 | +1.20(+1.13%) |
May 09, 2014 | 105.60 | 106.27 | 104.84 | 106.15 | 62,012 | +0.61(+0.58%) |
May 08, 2014 | 105.99 | 106.83 | 105.30 | 105.54 | 105,465 | -0.64(-0.60%) |
May 07, 2014 | 106.17 | 106.22 | 104.78 | 106.18 | 116,059 | +0.27(+0.26%) |
May 06, 2014 | 106.62 | 106.80 | 105.90 | 105.91 | 77,441 | -0.99(-0.92%) |
May 05, 2014 | 105.59 | 106.89 | 105.09 | 106.89 | 124,889 | +0.68(+0.64%) |
May 02, 2014 | 107.23 | 107.23 | 105.92 | 106.21 | 314,742 | -0.73(-0.68%) |
May 01, 2014 | 106.55 | 107.56 | 106.10 | 106.94 | 158,014 | +0.33(+0.31%) |
Apr 30, 2014 | 106.19 | 106.72 | 105.92 | 106.61 | 364,891 | +0.11(+0.11%) |
Apr 29, 2014 | 106.08 | 106.64 | 105.77 | 106.49 | 83,303 | +0.69(+0.65%) |
Apr 28, 2014 | 106.77 | 106.77 | 104.45 | 105.80 | 146,569 | +0.87(+0.83%) |
Apr 25, 2014 | 105.86 | 106.12 | 104.93 | 104.93 | 214,695 | -1.13(-1.06%) |
Apr 24, 2014 | 106.72 | 106.72 | 105.05 | 106.06 | 90,695 | -0.20(-0.19%) |
Apr 23, 2014 | 106.83 | 106.94 | 105.86 | 106.26 | 94,853 | -0.50(-0.47%) |
Apr 22, 2014 | 106.26 | 107.31 | 106.26 | 106.75 | 129,659 | +1.24(+1.18%) |
Apr 21, 2014 | 104.43 | 105.51 | 104.28 | 105.51 | 184,487 | +1.17(+1.12%) |
Apr 17, 2014 | 103.99 | 104.34 | 104.34 | 104.34 | 159,670 | +0.12(+0.12%) |
Apr 16, 2014 | 104.39 | 104.64 | 103.56 | 104.22 | 182,460 | +0.52(+0.50%) |
Apr 15, 2014 | 103.02 | 103.94 | 101.39 | 103.70 | 409,968 | +1.15(+1.12%) |
Apr 14, 2014 | 102.81 | 103.32 | 101.44 | 102.55 | 298,279 | +0.31(+0.30%) |
Apr 11, 2014 | 102.68 | 103.78 | 102.13 | 102.25 | 319,083 | -1.00(-0.96%) |
Apr 10, 2014 | 106.97 | 106.97 | 102.97 | 103.24 | 246,316 | -3.64(-3.41%) |
Apr 09, 2014 | 104.86 | 106.89 | 104.86 | 106.89 | 119,344 | +2.25(+2.15%) |
Apr 08, 2014 | 105.74 | 105.80 | 103.93 | 104.63 | 188,723 | -0.72(-0.68%) |
Apr 07, 2014 | 106.02 | 107.07 | 104.82 | 105.35 | 240,361 | -1.10(-1.03%) |
Apr 04, 2014 | 108.75 | 109.29 | 106.30 | 106.45 | 175,344 | -1.73(-1.60%) |
Apr 03, 2014 | 108.93 | 108.93 | 107.60 | 108.18 | 240,858 | -0.65(-0.59%) |
Apr 02, 2014 | 108.53 | 108.83 | 108.21 | 108.83 | 398,935 | +0.59(+0.54%) |
Apr 01, 2014 | 107.97 | 108.83 | 107.55 | 108.24 | 452,292 | +0.75(+0.70%) |
Mar 31, 2014 | 106.89 | 107.57 | 106.54 | 107.49 | 312,362 | +1.59(+1.50%) |
Mar 28, 2014 | 106.75 | 107.76 | 105.56 | 105.90 | 323,854 | -0.59(-0.55%) |
Mar 27, 2014 | 106.69 | 106.95 | 105.50 | 106.48 | 211,816 | -0.10(-0.09%) |
Mar 26, 2014 | 107.14 | 108.00 | 106.55 | 106.58 | 250,669 | +0.00(+0.00%) |
Mar 25, 2014 | 106.33 | 107.45 | 105.52 | 106.58 | 191,068 | +0.82(+0.78%) |
Mar 24, 2014 | 107.51 | 107.51 | 104.89 | 105.76 | 322,756 | -1.32(-1.23%) |
Mar 21, 2014 | 109.86 | 109.94 | 106.97 | 107.07 | 276,982 | -2.07(-1.89%) |
Mar 20, 2014 | 109.15 | 109.39 | 108.67 | 109.14 | 265,425 | -0.12(-0.11%) |
Mar 19, 2014 | 109.74 | 110.20 | 108.60 | 109.26 | 252,438 | -0.38(-0.34%) |
Mar 18, 2014 | 108.66 | 109.76 | 108.48 | 109.64 | 245,339 | +1.40(+1.30%) |
Mar 17, 2014 | 107.94 | 108.75 | 107.94 | 108.23 | 179,213 | +0.95(+0.89%) |
Mar 14, 2014 | 107.57 | 108.07 | 107.12 | 107.28 | 174,373 | -0.51(-0.48%) |
Mar 13, 2014 | 109.67 | 109.70 | 107.55 | 107.80 | 161,152 | -1.60(-1.47%) |
Mar 12, 2014 | 108.94 | 109.49 | 108.58 | 109.40 | 141,976 | +0.04(+0.04%) |
Mar 11, 2014 | 109.80 | 110.24 | 109.20 | 109.36 | 116,800 | -0.31(-0.29%) |
Mar 10, 2014 | 109.26 | 109.69 | 108.67 | 109.67 | 126,846 | +0.39(+0.36%) |
Mar 07, 2014 | 110.05 | 110.15 | 108.54 | 109.28 | 163,310 | -0.30(-0.27%) |
Mar 06, 2014 | 110.86 | 111.24 | 109.33 | 109.57 | 177,760 | -0.87(-0.79%) |
Mar 05, 2014 | 110.84 | 110.84 | 110.19 | 110.44 | 232,267 | -0.18(-0.17%) |
Mar 04, 2014 | 109.92 | 110.81 | 109.83 | 110.63 | 172,668 | +2.05(+1.89%) |